Yamashin-Filter Corp. (TYO:6240)
Japan · Delayed Price · Currency is JPY 540.00
+8.00 (1.50%)
Jul 31, 2026, 3:30 PM JST
Yamashin-Filter Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 542.00 | 548.00 | 532.00 | 540.00 | 540.00 | 1.50% | 256,100 |
| Jul 30, 2026 | 530.00 | 537.00 | 525.00 | 532.00 | 532.00 | -0.37% | 287,400 |
| Jul 29, 2026 | 545.00 | 548.00 | 523.00 | 534.00 | 534.00 | -0.19% | 452,900 |
| Jul 28, 2026 | 555.00 | 556.00 | 532.00 | 535.00 | 535.00 | -2.90% | 433,800 |
| Jul 27, 2026 | 542.00 | 554.00 | 540.00 | 551.00 | 551.00 | 2.23% | 257,400 |
| Jul 24, 2026 | 545.00 | 545.00 | 533.00 | 539.00 | 539.00 | -1.46% | 205,100 |
| Jul 23, 2026 | 538.00 | 547.00 | 538.00 | 547.00 | 547.00 | 1.67% | 232,800 |
| Jul 22, 2026 | 532.00 | 542.00 | 530.00 | 538.00 | 538.00 | 3.07% | 446,100 |
| Jul 21, 2026 | 520.00 | 525.00 | 514.00 | 522.00 | 522.00 | 1.75% | 282,300 |
| Jul 17, 2026 | 522.00 | 529.00 | 506.00 | 513.00 | 513.00 | -1.91% | 498,000 |
| Jul 16, 2026 | 525.00 | 530.00 | 520.00 | 523.00 | 523.00 | -1.32% | 331,000 |
| Jul 15, 2026 | 530.00 | 533.00 | 519.00 | 530.00 | 530.00 | 4.95% | 483,500 |
| Jul 14, 2026 | 505.00 | 509.00 | 502.00 | 505.00 | 505.00 | -0.39% | 197,400 |
| Jul 13, 2026 | 512.00 | 520.00 | 506.00 | 507.00 | 507.00 | -0.20% | 213,600 |
| Jul 10, 2026 | 511.00 | 515.00 | 507.00 | 508.00 | 508.00 | 0.79% | 242,800 |
| Jul 9, 2026 | 503.00 | 510.00 | 502.00 | 504.00 | 504.00 | 0.60% | 167,000 |
| Jul 8, 2026 | 507.00 | 512.00 | 501.00 | 501.00 | 501.00 | -1.96% | 385,000 |
| Jul 7, 2026 | 522.00 | 522.00 | 510.00 | 511.00 | 511.00 | -2.11% | 248,700 |
| Jul 6, 2026 | 512.00 | 522.00 | 511.00 | 522.00 | 522.00 | 2.15% | 305,300 |
| Jul 3, 2026 | 503.00 | 515.00 | 500.00 | 511.00 | 511.00 | 1.19% | 311,900 |
| Jul 2, 2026 | 498.00 | 510.00 | 497.00 | 505.00 | 505.00 | 1.20% | 342,100 |
| Jul 1, 2026 | 499.00 | 502.00 | 496.00 | 499.00 | 499.00 | - | 294,800 |
| Jun 30, 2026 | 507.00 | 507.00 | 499.00 | 499.00 | 499.00 | -1.38% | 193,300 |
| Jun 29, 2026 | 508.00 | 510.00 | 496.00 | 506.00 | 506.00 | 0.80% | 342,300 |
| Jun 26, 2026 | 503.00 | 509.00 | 498.00 | 502.00 | 502.00 | - | 209,600 |
| Jun 25, 2026 | 513.00 | 515.00 | 502.00 | 502.00 | 502.00 | -0.20% | 189,400 |
| Jun 24, 2026 | 507.00 | 516.00 | 501.00 | 503.00 | 503.00 | -0.79% | 207,900 |
| Jun 23, 2026 | 532.00 | 532.00 | 507.00 | 507.00 | 507.00 | -3.61% | 263,400 |
| Jun 22, 2026 | 523.00 | 532.00 | 522.00 | 526.00 | 526.00 | 0.57% | 238,900 |
| Jun 19, 2026 | 529.00 | 533.00 | 519.00 | 523.00 | 523.00 | 0.19% | 306,800 |
| Jun 18, 2026 | 534.00 | 534.00 | 522.00 | 522.00 | 522.00 | -1.14% | 236,900 |
| Jun 17, 2026 | 512.00 | 537.00 | 512.00 | 528.00 | 528.00 | 2.52% | 324,400 |
| Jun 16, 2026 | 517.00 | 522.00 | 511.00 | 515.00 | 515.00 | -2.09% | 253,100 |
| Jun 15, 2026 | 526.00 | 533.00 | 523.00 | 526.00 | 526.00 | 2.53% | 381,000 |
| Jun 12, 2026 | 511.00 | 515.00 | 499.00 | 513.00 | 513.00 | 1.38% | 385,400 |
| Jun 11, 2026 | 510.00 | 510.00 | 489.00 | 506.00 | 506.00 | -2.69% | 523,100 |
| Jun 10, 2026 | 523.00 | 528.00 | 516.00 | 520.00 | 520.00 | -1.52% | 223,400 |
| Jun 9, 2026 | 536.00 | 539.00 | 525.00 | 528.00 | 528.00 | 0.57% | 214,400 |
| Jun 8, 2026 | 521.00 | 529.00 | 514.00 | 525.00 | 525.00 | -1.13% | 432,900 |
| Jun 5, 2026 | 529.00 | 538.00 | 526.00 | 531.00 | 531.00 | 0.76% | 272,900 |
| Jun 4, 2026 | 520.00 | 532.00 | 519.00 | 527.00 | 527.00 | 0.19% | 237,600 |
| Jun 3, 2026 | 523.00 | 535.00 | 520.00 | 526.00 | 526.00 | 1.54% | 672,400 |
| Jun 2, 2026 | 542.00 | 542.00 | 515.00 | 518.00 | 518.00 | -5.99% | 600,200 |
| Jun 1, 2026 | 572.00 | 572.00 | 550.00 | 551.00 | 551.00 | -4.51% | 491,400 |
| May 29, 2026 | 581.00 | 589.00 | 577.00 | 577.00 | 577.00 | 0.35% | 320,900 |
| May 28, 2026 | 585.00 | 586.00 | 569.00 | 575.00 | 575.00 | -3.04% | 656,300 |
| May 27, 2026 | 599.00 | 601.00 | 590.00 | 593.00 | 593.00 | -1.17% | 481,200 |
| May 26, 2026 | 603.00 | 606.00 | 592.00 | 600.00 | 600.00 | -0.83% | 375,100 |
| May 25, 2026 | 612.00 | 612.00 | 594.00 | 605.00 | 605.00 | -0.98% | 547,200 |
| May 22, 2026 | 604.00 | 615.00 | 594.00 | 611.00 | 611.00 | 2.17% | 529,600 |